昆药集团 (600422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	9.34	9.45	0.12	1.29%	9.32	9.50	92230	8684	1.22%
2026-05-07	9.50	9.33	-0.19	-2.00%	9.31	9.56	99085	9327	1.31%
2026-05-06	9.51	9.52	0.02	0.21%	9.50	9.56	71736	6836	0.95%
2026-04-30	9.49	9.50	0.00	0.00%	9.46	9.56	80331	7639	1.06%
2026-04-29	9.31	9.50	0.01	0.11%	9.31	9.54	92744	8789	1.23%
2026-04-28	9.52	9.49	-0.37	-3.75%	9.28	9.70	250299	23718	3.31%
2026-04-27	9.86	9.86	-1.10	-10.04%	9.86	9.95	169026	16667	2.23%
2026-04-24	11.01	10.96	-0.12	-1.08%	10.92	11.06	67733	7427	0.89%
2026-04-23	11.11	11.08	-0.03	-0.27%	11.02	11.12	50982	5639	0.67%
2026-04-22	11.12	11.11	-0.02	-0.18%	11.08	11.14	43899	4872	0.58%
2026-04-21	11.16	11.13	-0.02	-0.18%	11.11	11.23	37854	4215	0.50%
2026-04-20	11.14	11.15	-0.02	-0.18%	11.13	11.21	48509	5410	0.64%
2026-04-17	11.27	11.17	-0.11	-0.98%	11.13	11.27	49405	5518	0.65%
2026-04-16	11.33	11.28	-0.06	-0.53%	11.21	11.33	45836	5159	0.61%
2026-04-15	11.19	11.34	0.19	1.70%	11.18	11.40	86431	9758	1.14%
2026-04-14	11.14	11.15	0.03	0.27%	11.07	11.18	56087	6224	0.74%
2026-04-13	11.27	11.12	-0.19	-1.68%	11.09	11.27	95771	10660	1.27%
2026-04-10	11.31	11.31	0.00	0.00%	11.28	11.43	47962	5443	0.63%
2026-04-09	11.50	11.31	-0.23	-1.99%	11.31	11.57	66274	7558	0.88%
2026-04-08	11.46	11.54	0.18	1.58%	11.43	11.58	88457	10184	1.17%
2026-04-07	11.46	11.36	-0.10	-0.87%	11.18	11.48	66619	7553	0.88%
2026-04-03	11.68	11.46	-0.30	-2.55%	11.38	11.69	80590	9265	1.06%
2026-04-02	11.56	11.76	0.14	1.20%	11.53	11.80	90723	10585	1.20%
2026-04-01	11.47	11.62	0.22	1.93%	11.39	11.66	75876	8765	1.00%
2026-03-31	11.50	11.40	-0.12	-1.04%	11.39	11.63	48416	5559	0.64%
2026-03-30	11.38	11.52	0.12	1.05%	11.31	11.59	71752	8238	0.95%
2026-03-27	11.16	11.40	0.16	1.42%	11.14	11.53	70340	7992	0.93%
2026-03-26	11.29	11.24	-0.02	-0.18%	11.15	11.34	39080	4392	0.52%
2026-03-25	11.27	11.26	0.00	0.00%	11.23	11.33	46065	5196	0.61%
2026-03-24	11.38	11.26	0.04	0.36%	11.16	11.38	54410	6108	0.72%
2026-03-23	11.55	11.22	-0.49	-4.18%	11.08	11.60	121865	13757	1.61%
2026-03-20	11.90	11.71	-0.21	-1.76%	11.69	11.97	96581	11383	1.28%
2026-03-19	12.00	11.92	-0.13	-1.08%	11.88	12.04	56446	6741	0.75%
2026-03-18	12.19	12.05	-0.10	-0.82%	11.96	12.19	47655	5744	0.63%
2026-03-17	12.15	12.15	0.00	0.00%	12.14	12.25	40934	4989	0.54%
2026-03-16	12.13	12.15	0.00	0.00%	12.11	12.23	38232	4648	0.51%
2026-03-13	12.13	12.15	0.00	0.00%	12.12	12.28	43809	5346	0.58%
2026-03-12	12.22	12.15	-0.07	-0.57%	12.13	12.23	41630	5064	0.55%
2026-03-11	12.19	12.22	0.07	0.58%	12.10	12.29	55667	6797	0.74%
2026-03-10	12.19	12.15	0.00	0.00%	12.11	12.20	45080	5475	0.60%
2026-03-09	12.00	12.15	0.11	0.91%	11.93	12.18	71665	8663	0.95%
2026-03-06	11.86	12.04	0.15	1.26%	11.84	12.06	56887	6809	0.75%
2026-03-05	11.90	11.89	0.02	0.17%	11.86	11.95	43626	5188	0.58%
2026-03-04	12.00	11.87	-0.18	-1.49%	11.82	12.08	63348	7562	0.84%
2026-03-03	12.03	12.05	-0.01	-0.08%	12.00	12.11	67112	8083	0.89%
2026-03-02	12.20	12.06	-0.22	-1.79%	12.03	12.21	96067	11633	1.27%
2026-02-27	12.31	12.28	-0.05	-0.41%	12.25	12.35	86779	10663	1.15%
2026-02-26	12.41	12.33	-0.06	-0.48%	12.32	12.41	54953	6786	0.73%
2026-02-25	12.36	12.39	0.07	0.57%	12.34	12.45	43707	5422	0.58%
2026-02-24	12.34	12.32	0.02	0.16%	12.32	12.38	50250	6201	0.66%
2026-02-13	12.41	12.30	-0.11	-0.89%	12.30	12.44	52500	6486	0.69%
2026-02-12	12.53	12.41	-0.12	-0.96%	12.39	12.53	49198	6116	0.65%
2026-02-11	12.49	12.53	0.05	0.40%	12.46	12.63	59907	7517	0.79%
2026-02-10	12.53	12.48	-0.02	-0.16%	12.45	12.53	39621	4944	0.52%
2026-02-09	12.43	12.50	-0.03	-0.24%	12.41	12.59	101330	12659	1.34%
2026-02-06	12.79	12.53	0.10	0.80%	12.53	12.88	193890	24711	2.56%
2026-02-05	12.31	12.43	0.09	0.73%	12.29	12.51	79367	9851	1.05%
2026-02-04	12.30	12.34	0.04	0.33%	12.22	12.35	80534	9880	1.06%
2026-02-03	12.25	12.30	0.04	0.33%	12.22	12.34	55415	6799	0.73%
2026-02-02	12.49	12.26	-0.23	-1.84%	12.23	12.50	115281	14222	1.52%
2026-01-30	12.47	12.49	0.03	0.24%	12.42	12.61	95641	11972	1.26%
2026-01-29	12.43	12.46	-0.01	-0.08%	12.34	12.46	66811	8291	0.88%